Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	43.38	43.86	42.50	43.68	43.68	0.69%	32,281,876
Aug 5, 2025	43.04	45.60	42.58	43.38	43.38	1.17%	52,939,054
Aug 4, 2025	39.50	43.00	39.50	42.88	42.88	8.69%	59,176,928
Aug 1, 2025	40.35	41.45	39.10	39.45	39.45	-2.83%	23,267,455
Jul 31, 2025	40.00	42.45	39.50	40.60	40.60	1.50%	53,565,460
Jul 30, 2025	42.00	42.00	39.10	40.00	40.00	-5.55%	48,234,826
Jul 29, 2025	42.00	42.70	40.60	42.35	42.35	0.36%	40,061,348
Jul 28, 2025	43.10	43.10	41.35	42.20	42.20	-0.94%	39,607,042
Jul 25, 2025	39.05	42.90	38.65	42.60	42.60	9.09%	72,802,520
Jul 24, 2025	36.50	39.75	36.35	39.05	39.05	6.99%	59,071,154
Jul 23, 2025	37.30	37.50	36.00	36.50	36.50	-1.35%	34,150,432
Jul 22, 2025	36.00	37.60	35.55	37.00	37.00	3.21%	36,983,127
Jul 21, 2025	35.90	36.20	34.95	35.85	35.85	0.42%	21,017,795
Jul 18, 2025	36.10	36.45	35.05	35.70	35.70	-0.70%	23,289,343
Jul 17, 2025	35.25	36.30	34.65	35.95	35.95	1.99%	22,882,803
Jul 16, 2025	35.15	36.05	34.25	35.25	35.25	0.28%	23,488,163
Jul 15, 2025	35.30	35.85	34.45	35.15	35.15	-0.14%	23,553,766
Jul 14, 2025	35.75	36.15	35.05	35.20	35.20	-0.56%	20,099,448
Jul 11, 2025	34.00	36.55	33.35	35.40	35.40	4.12%	49,756,791
Jul 10, 2025	34.15	34.50	33.60	34.00	34.00	-0.44%	15,441,200
Jul 9, 2025	35.70	35.70	33.85	34.15	34.15	-4.34%	23,747,869
Jul 8, 2025	35.20	36.20	35.00	35.70	35.70	1.56%	21,406,735
Jul 7, 2025	36.00	36.70	34.85	35.15	35.15	-1.40%	21,242,444
Jul 4, 2025	33.80	36.35	33.00	35.65	35.65	4.70%	43,640,171
Jul 3, 2025	33.85	34.50	33.40	34.05	34.05	1.19%	21,085,457
Jul 2, 2025	34.70	35.00	33.25	33.65	33.65	-3.03%	30,255,979
Jun 30, 2025	35.60	37.40	34.60	34.70	34.70	-0.72%	52,361,581
Jun 27, 2025	35.55	35.65	34.60	34.95	34.95	-0.99%	27,384,189
Jun 26, 2025	35.50	36.15	34.75	35.30	35.30	-0.70%	23,438,020
Jun 25, 2025	34.30	36.10	33.85	35.55	35.55	4.41%	54,804,285
Jun 24, 2025	34.65	34.90	33.15	34.05	34.05	-0.44%	38,819,937
Jun 23, 2025	33.15	35.20	32.80	34.20	34.20	4.43%	76,450,428
Jun 20, 2025	32.50	34.60	32.30	32.75	32.75	1.71%	64,405,097
Jun 19, 2025	31.40	32.80	31.15	32.20	32.20	2.22%	41,993,796
Jun 18, 2025	31.00	31.80	30.45	31.50	31.50	1.61%	30,693,171
Jun 17, 2025	30.15	31.70	29.55	31.00	31.00	3.33%	32,275,052
Jun 16, 2025	29.50	30.35	29.40	30.00	30.00	1.01%	14,343,001
Jun 13, 2025	29.65	30.15	29.00	29.70	29.70	-0.50%	27,461,455
Jun 12, 2025	30.60	30.70	29.55	29.85	29.85	-3.24%	32,442,330
Jun 11, 2025	31.10	31.65	30.75	30.85	30.85	-2.06%	27,988,048
Jun 10, 2025	32.60	33.00	31.10	31.50	31.50	-3.08%	24,467,762
Jun 9, 2025	31.80	32.80	31.50	32.50	32.50	2.52%	26,462,410
Jun 6, 2025	32.10	32.55	31.30	31.70	31.70	-0.94%	27,980,633
Jun 5, 2025	31.05	32.70	30.55	32.00	32.00	4.23%	41,007,361
Jun 4, 2025	31.45	31.60	30.50	30.70	30.70	-0.65%	18,102,206
Jun 3, 2025	30.95	31.75	30.60	30.90	30.90	0.49%	18,265,241
Jun 2, 2025	31.20	31.50	29.90	30.75	30.75	-2.69%	9,837,830
May 30, 2025	32.55	32.95	31.30	31.60	31.60	-2.92%	20,038,448
May 29, 2025	30.90	33.20	30.45	32.55	32.55	6.03%	41,612,996
May 28, 2025	31.10	31.70	30.35	30.70	30.70	-1.13%	15,696,258